Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 125.42 125.82 124.05 125.35 9,626,571 +0.12(+0.10%)
Jan 30, 2018 127.61 128.01 125.19 125.23 8,082,301 -3.25(-2.53%)
Jan 29, 2018 130.06 131.58 128.32 128.48 6,350,099 -2.71(-2.07%)
Jan 26, 2018 130.71 131.75 130.37 131.19 6,310,543 +0.54(+0.41%)
Jan 25, 2018 131.76 131.87 130.34 130.65 4,597,073 -0.74(-0.56%)
Jan 24, 2018 131.38 132.67 131.07 131.39 6,704,109 +0.37(+0.28%)
Jan 23, 2018 132.38 132.56 130.73 131.02 5,745,425 -1.54(-1.16%)
Jan 22, 2018 131.30 132.56 131.28 132.56 5,216,289 +1.26(+0.96%)
Jan 19, 2018 131.83 132.00 130.21 131.30 6,048,904 -0.29(-0.22%)
Jan 18, 2018 132.35 132.50 131.03 131.59 5,889,004 -0.77(-0.58%)
Jan 17, 2018 132.19 132.80 130.96 132.36 5,632,646 +0.35(+0.27%)
Jan 16, 2018 133.67 133.73 131.60 132.01 6,160,028 -1.59(-1.19%)
Jan 12, 2018 133.60 133.60 133.60 0 +1.03(+0.78%)
Jan 11, 2018 128.92 133.30 128.76 132.57 11,639,929 +3.91(+3.04%)
Jan 10, 2018 128.76 128.66 5,292,182 +0.82(+0.64%)
Jan 09, 2018 128.43 128.93 127.79 127.84 4,422,318 -0.69(-0.54%)
Jan 08, 2018 127.86 128.63 127.63 128.53 4,826,128 +0.63(+0.49%)
Jan 05, 2018 127.97 128.10 127.10 127.90 4,189,223 -0.21(-0.16%)
Jan 04, 2018 127.95 128.35 127.22 128.11 4,598,124 -0.40(-0.31%)
Jan 03, 2018 127.46 128.94 126.90 128.51 5,804,958 +0.93(+0.73%)
Jan 02, 2018 125.71 127.74 125.58 127.58 5,626,411 +2.39(+1.91%)
Dec 29, 2017 125.19 125.19 125.19 0 -0.39(-0.31%)
Dec 28, 2017 125.69 125.89 125.29 125.58 2,191,821 +0.03(+0.02%)
Dec 27, 2017 125.96 126.20 125.13 125.55 3,451,719 -0.43(-0.34%)
Dec 26, 2017 125.23 126.14 125.05 125.98 3,348,096 +1.00(+0.80%)
Dec 22, 2017 124.85 125.65 124.57 124.98 4,735,086 +0.16(+0.13%)
Dec 21, 2017 121.39 125.35 121.07 124.82 10,108,132 +3.93(+3.25%)
Dec 20, 2017 120.28 121.30 119.65 120.89 6,284,012 +1.05(+0.88%)
Dec 19, 2017 120.32 120.75 119.51 119.84 4,599,323 +0.14(+0.12%)
Dec 18, 2017 119.92 121.29 119.62 119.70 4,654,119 -0.03(-0.03%)
Dec 15, 2017 120.44 120.47 119.51 119.73 11,226,856 +0.20(+0.17%)
Dec 14, 2017 119.81 120.28 119.50 119.53 3,736,920 -0.40(-0.33%)
Dec 13, 2017 119.43 120.17 118.68 119.93 4,399,535 +0.25(+0.21%)
Dec 12, 2017 119.68 120.74 119.56 119.68 4,300,171 -0.74(-0.61%)
Dec 11, 2017 120.29 121.11 120.12 120.42 5,929,676 +0.50(+0.42%)
Dec 08, 2017 119.96 120.24 119.10 119.92 4,122,205 +0.29(+0.24%)
Dec 07, 2017 119.50 120.10 118.96 119.63 4,908,470 +0.02(+0.02%)
Dec 06, 2017 119.99 120.88 119.52 119.61 4,852,512 -0.78(-0.65%)
Dec 05, 2017 120.54 121.40 120.15 120.39 4,380,517 -0.45(-0.37%)
Dec 04, 2017 119.81 122.30 119.37 120.84 7,366,342 +1.33(+1.11%)
Dec 01, 2017 119.81 120.46 119.11 119.51 6,832,215 +0.52(+0.44%)
Nov 30, 2017 117.26 119.15 117.23 118.99 7,896,508 +1.81(+1.54%)
Nov 29, 2017 116.20 117.25 115.83 117.18 3,660,778 +0.73(+0.63%)
Nov 28, 2017 115.92 116.81 115.74 116.45 4,004,644 +0.86(+0.74%)
Nov 27, 2017 115.85 116.03 115.24 115.59 4,490,338 -0.92(-0.79%)
Nov 24, 2017 116.55 116.85 116.31 116.51 1,744,165 +0.60(+0.52%)
Nov 22, 2017 115.49 116.78 115.32 115.91 3,950,984 +0.74(+0.64%)
Nov 21, 2017 115.14 115.86 114.92 115.17 4,592,441 +0.45(+0.39%)
Nov 20, 2017 114.77 115.03 114.44 114.72 4,634,154 +0.01(+0.01%)
Nov 17, 2017 114.67 114.99 113.90 114.71 4,337,473 +0.14(+0.12%)
Nov 16, 2017 115.25 115.82 114.38 114.57 5,888,731 -1.88(-1.61%)
Nov 15, 2017 116.21 117.23 116.07 116.45 5,370,738 -0.47(-0.40%)
Nov 14, 2017 116.82 117.25 116.25 116.92 6,996,414 -0.31(-0.26%)
Nov 13, 2017 117.22 117.76 116.68 117.23 4,278,822 +0.05(+0.04%)
Nov 10, 2017 116.71 117.31 116.10 117.18 5,156,898 -0.06(-0.05%)
Nov 09, 2017 115.90 117.50 115.62 117.24 5,103,222 +0.57(+0.49%)
Nov 08, 2017 116.78 117.15 115.90 116.67 5,092,845 -0.57(-0.49%)
Nov 07, 2017 117.38 118.00 116.48 117.24 5,219,423 +0.20(+0.17%)
Nov 06, 2017 115.37 117.15 114.99 117.04 5,949,454 +2.05(+1.78%)
Nov 03, 2017 115.48 115.75 114.73 114.99 4,101,836 -0.34(-0.29%)
Nov 02, 2017 116.21 116.47 114.71 115.33 4,329,604 -0.57(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.